| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 28.94 | 30.52 | 28.1 | 30.51 | 30.51 | +1.48 (+5.10%) | 16,466,962 |
| 19 Aug 2022 | CNY | 29.2 | 29.79 | 28.93 | 29.03 | 29.03 | -0.33 (-1.12%) | 7,656,252 |
| 18 Aug 2022 | CNY | 29.23 | 29.48 | 28.95 | 29.36 | 29.36 | +0.15 (+0.51%) | 5,559,675 |
| 17 Aug 2022 | CNY | 29.45 | 29.54 | 28.7 | 29.21 | 29.21 | -0.24 (-0.81%) | 7,405,800 |
| 16 Aug 2022 | CNY | 30.03 | 30.19 | 29.33 | 29.45 | 29.45 | -0.84 (-2.77%) | 10,438,290 |
| 15 Aug 2022 | CNY | 30.1 | 30.74 | 29.93 | 30.29 | 30.29 | +0.19 (+0.63%) | 8,734,467 |
| 12 Aug 2022 | CNY | 30.51 | 31.12 | 29.62 | 30.1 | 30.1 | -0.88 (-2.84%) | 12,436,373 |
| 11 Aug 2022 | CNY | 30.43 | 31.5 | 30.08 | 30.98 | 30.98 | +0.63 (+2.08%) | 15,263,287 |
| 10 Aug 2022 | CNY | 29.9 | 30.48 | 29.76 | 30.35 | 30.35 | +0.28 (+0.93%) | 10,464,584 |
| 9 Aug 2022 | CNY | 29.21 | 30.09 | 29.05 | 30.07 | 30.07 | +0.57 (+1.93%) | 10,262,732 |
| 8 Aug 2022 | CNY | 29.68 | 30.47 | 29.41 | 29.5 | 29.5 | -0.17 (-0.57%) | 12,545,232 |
| 5 Aug 2022 | CNY | 29.22 | 29.8 | 28.81 | 29.67 | 29.67 | +0.46 (+1.57%) | 11,461,907 |
| 4 Aug 2022 | CNY | 28.16 | 29.22 | 28.16 | 29.21 | 29.21 | +1.16 (+4.14%) | 10,758,834 |
| 3 Aug 2022 | CNY | 27.89 | 28.8 | 27.89 | 28.05 | 28.05 | +0.12 (+0.43%) | 8,333,386 |
| 2 Aug 2022 | CNY | 29.2 | 29.2 | 27.8 | 27.93 | 27.93 | -1.67 (-5.64%) | 11,960,291 |
| 1 Aug 2022 | CNY | 28.07 | 29.6 | 27.75 | 29.6 | 29.6 | +1.51 (+5.38%) | 13,830,865 |
| 29 Jul 2022 | CNY | 28.65 | 28.92 | 28.08 | 28.09 | 28.09 | -0.57 (-1.99%) | 8,787,436 |
| 28 Jul 2022 | CNY | 29.07 | 29.15 | 28.52 | 28.66 | 28.66 | -0.14 (-0.49%) | 8,814,875 |
| 27 Jul 2022 | CNY | 29.01 | 29.2 | 28.39 | 28.8 | 28.8 | -0.53 (-1.81%) | 9,626,062 |
| 26 Jul 2022 | CNY | 29.05 | 29.65 | 28.68 | 29.33 | 29.33 | +0.27 (+0.93%) | 8,906,618 |
| 25 Jul 2022 | CNY | 28.67 | 29.19 | 28.59 | 29.06 | 29.06 | +0.15 (+0.52%) | 8,649,702 |
| 22 Jul 2022 | CNY | 29.55 | 30.09 | 28.5 | 28.91 | 28.91 | -0.83 (-2.79%) | 13,633,807 |
| 21 Jul 2022 | CNY | 31.73 | 31.73 | 29.66 | 29.74 | 29.74 | -1.68 (-5.35%) | 15,293,339 |
| 20 Jul 2022 | CNY | 31.3 | 31.68 | 30.79 | 31.42 | 31.42 | -0.35 (-1.10%) | 15,463,124 |
| 19 Jul 2022 | CNY | 31.5 | 32.5 | 31.28 | 31.77 | 31.77 | +0.8 (+2.58%) | 20,160,116 |
| 18 Jul 2022 | CNY | 29.98 | 30.97 | 29.76 | 30.97 | 30.97 | +0.8 (+2.65%) | 15,606,985 |
| 15 Jul 2022 | CNY | 29.88 | 31.21 | 29.73 | 30.17 | 30.17 | +0.01 (+0.03%) | 22,151,138 |
| 14 Jul 2022 | CNY | 28.96 | 30.16 | 28.4 | 30.16 | 30.16 | +0.99 (+3.39%) | 20,086,504 |
| 13 Jul 2022 | CNY | 29.36 | 29.67 | 28.72 | 29.17 | 29.17 | +0.02 (+0.07%) | 14,768,450 |
| 12 Jul 2022 | CNY | 30.15 | 30.51 | 29.05 | 29.15 | 29.15 | -1.2 (-3.95%) | 14,804,715 |
